Zhong Fu Tong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.30	19.39	17.82	17.99	17.99	-2.02%	22,483,190
May 28, 2026	18.70	18.70	17.72	18.36	18.36	-0.86%	20,296,850
May 27, 2026	19.00	19.94	18.30	18.52	18.52	-3.79%	29,370,570
May 26, 2026	18.30	19.38	17.77	19.25	19.25	6.00%	41,147,200
May 25, 2026	17.63	19.14	17.44	18.16	18.16	5.95%	27,284,640
May 22, 2026	16.58	17.27	16.09	17.14	17.14	5.09%	11,734,800
May 21, 2026	16.99	17.58	16.23	16.31	16.31	-4.90%	12,683,800
May 20, 2026	17.52	17.52	17.02	17.15	17.15	-1.94%	9,872,900
May 19, 2026	17.15	17.68	17.00	17.49	17.49	0.98%	12,501,200
May 18, 2026	17.14	17.42	16.76	17.32	17.32	1.11%	13,699,450
May 15, 2026	16.46	17.41	16.46	17.13	17.13	4.13%	15,536,970
May 14, 2026	16.97	17.24	16.40	16.45	16.45	-3.12%	9,525,830
May 13, 2026	16.92	17.26	16.75	16.98	16.98	0.30%	9,215,340
May 12, 2026	17.20	17.71	16.90	16.93	16.93	-2.20%	12,438,260
May 11, 2026	16.91	17.38	16.46	17.31	17.31	1.94%	21,715,450
May 8, 2026	16.32	17.24	16.22	16.98	16.98	4.04%	19,664,630
May 7, 2026	15.77	16.45	15.68	16.32	16.32	5.09%	15,441,670
May 6, 2026	14.55	16.09	14.50	15.53	15.53	7.77%	17,228,610
Apr 30, 2026	14.40	14.64	14.33	14.41	14.41	1.34%	8,676,196
Apr 29, 2026	13.90	14.56	13.77	14.22	14.22	-0.07%	9,191,224
Apr 28, 2026	15.46	15.46	13.92	14.23	14.23	-11.89%	21,411,710
Apr 27, 2026	15.71	16.18	15.46	16.15	16.15	3.00%	6,755,500
Apr 24, 2026	15.65	15.81	15.38	15.68	15.68	-0.76%	4,946,750
Apr 23, 2026	16.00	16.22	15.59	15.80	15.80	-1.99%	6,154,910
Apr 22, 2026	15.94	16.14	15.58	16.12	16.12	1.70%	5,473,980
Apr 21, 2026	16.08	16.10	15.70	15.85	15.85	-2.10%	6,084,100
Apr 20, 2026	16.26	16.39	16.13	16.19	16.19	-0.67%	5,755,630
Apr 17, 2026	16.30	16.45	16.12	16.30	16.30	-0.61%	6,346,916
Apr 16, 2026	16.05	16.47	15.92	16.40	16.40	2.63%	8,348,560
Apr 15, 2026	16.25	16.35	15.95	15.98	15.98	-1.36%	7,410,320
Apr 14, 2026	16.01	16.20	15.89	16.20	16.20	2.14%	8,028,600
Apr 13, 2026	15.76	15.99	15.63	15.86	15.86	0.25%	6,938,200
Apr 10, 2026	15.62	16.11	15.60	15.82	15.82	1.80%	9,169,850
Apr 9, 2026	15.78	15.78	15.46	15.54	15.54	-2.33%	7,876,730
Apr 8, 2026	15.31	16.00	15.28	15.91	15.91	6.14%	10,595,130
Apr 7, 2026	14.68	15.13	14.51	14.99	14.99	1.77%	6,364,700
Apr 3, 2026	15.24	15.34	14.66	14.73	14.73	-3.09%	8,602,300
Apr 2, 2026	15.22	15.35	14.93	15.20	15.20	-1.11%	9,637,260
Apr 1, 2026	15.23	15.48	15.13	15.37	15.37	2.88%	7,641,800
Mar 31, 2026	15.07	15.41	14.92	14.94	14.94	-1.19%	9,061,900
Mar 30, 2026	14.69	15.16	14.38	15.12	15.12	0.80%	11,947,080
Mar 27, 2026	14.39	15.56	14.32	15.00	15.00	2.74%	15,212,100
Mar 26, 2026	14.82	15.13	14.38	14.60	14.60	-2.93%	8,526,500
Mar 25, 2026	14.75	15.08	14.74	15.04	15.04	2.59%	5,908,750
Mar 24, 2026	14.26	14.71	14.00	14.66	14.66	6.23%	10,040,900
Mar 23, 2026	14.21	14.57	13.66	13.80	13.80	-6.44%	9,788,200
Mar 20, 2026	15.58	15.65	14.74	14.75	14.75	-4.65%	7,507,700
Mar 19, 2026	15.68	15.83	15.36	15.47	15.47	-2.64%	6,339,100
Mar 18, 2026	15.23	15.92	15.05	15.89	15.89	5.79%	9,813,300
Mar 17, 2026	15.88	15.90	15.02	15.02	15.02	-5.24%	7,542,400